Helix Exploration (HEX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Helix Exploration

Date Open High Low Close* Volume
03/06/2024 19.25p 22.97p 19.00p 22.70p 3396263
31/05/2024 19.00p 19.50p 18.70p 19.25p 538228
30/05/2024 19.50p 20.00p 18.60p 19.00p 522567
29/05/2024 19.50p 20.00p 18.67p 19.50p 1450734
28/05/2024 17.75p 21.00p 17.75p 19.50p 2188298
24/05/2024 17.50p 18.50p 17.26p 17.75p 900727
23/05/2024 17.75p 18.00p 17.20p 17.50p 347817
22/05/2024 18.50p 18.90p 17.08p 17.75p 1870045
21/05/2024 18.50p 19.00p 17.50p 18.50p 1209057
20/05/2024 19.25p 19.61p 18.00p 18.50p 1341508
17/05/2024 19.50p 20.00p 18.50p 19.25p 1721851
16/05/2024 18.75p 20.67p 18.75p 19.50p 2105451
15/05/2024 18.25p 19.00p 17.70p 18.75p 2099122
14/05/2024 19.00p 19.15p 18.10p 18.50p 1163677
13/05/2024 19.00p 19.36p 18.10p 19.00p 1289384
10/05/2024 19.50p 19.70p 18.50p 18.75p 1323730
09/05/2024 17.75p 20.45p 17.03p 19.50p 3871132
08/05/2024 20.50p 22.50p 16.13p 17.75p 8267375
07/05/2024 15.25p 20.99p 15.25p 20.80p 10598728
03/05/2024 13.00p 16.70p 13.00p 15.50p 9614774
02/05/2024 10.75p 14.00p 10.75p 13.00p 11412617
01/05/2024 10.35p 11.00p 10.30p 10.75p 2238119
30/04/2024 10.30p 10.50p 10.10p 10.35p 1989857
29/04/2024 10.35p 10.50p 10.21p 10.30p 1016996
26/04/2024 10.40p 10.50p 10.24p 10.35p 1270350
25/04/2024 10.60p 10.60p 10.02p 10.40p 2989625
24/04/2024 10.90p 10.96p 10.51p 10.60p 606783
23/04/2024 11.05p 11.27p 10.70p 10.90p 1720682
22/04/2024 10.60p 11.20p 10.30p 10.85p 2129322
19/04/2024 10.20p 10.90p 10.20p 10.60p 3626542
18/04/2024 10.45p 10.50p 10.00p 10.20p 2175212
17/04/2024 10.80p 11.00p 10.40p 10.40p 1504696
16/04/2024 10.80p 11.00p 10.53p 10.80p 3731764
15/04/2024 11.00p 11.20p 10.60p 10.80p 1656077
12/04/2024 10.75p 11.30p 10.50p 11.00p 4181647
11/04/2024 10.75p 11.00p 10.50p 10.63p 1787611
10/04/2024 10.38p 12.00p 10.38p 10.60p 4425686
09/04/2024 12.25p 12.50p 10.00p 10.38p 13257345

*Close Price adjusted for both dividends and splits